|
 Ford Motor Compan - [Ticker: F] |     | | Última Transacción | 9,812 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,400 (+1,040%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 9,845 | Mínimo | 9,660 | | Volumen | 11.946.542 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 12,370 x 103.100 - 12,380 x 73.400 | Yield | | | Cierre Anterior | 9,410 | PER | 0,00% | | Apertura | 9,710 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para F desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-07 | 17,13 | 5.180.100 | 17,33 | 17,01 | 17,15 | 00:00:00 | | 2001-12-10 | 16,66 | 5.476.100 | 17,09 | 16,66 | 16,86 | 00:00:00 | | 2001-12-11 | 16,66 | 4.936.900 | 16,88 | 16,53 | 16,70 | 00:00:00 | | 2001-12-12 | 16,65 | 5.434.900 | 16,85 | 16,49 | 16,83 | 00:00:00 | | 2001-12-13 | 16,17 | 5.374.700 | 16,78 | 16,15 | 16,65 | 00:00:00 | | 2001-12-14 | 16,10 | 5.706.100 | 16,36 | 16,02 | 16,35 | 00:00:00 | | 2001-12-17 | 15,00 | 13.112.300 | 16,05 | 15,00 | 16,05 | 00:00:00 | | 2001-12-18 | 15,08 | 10.171.100 | 15,30 | 14,99 | 15,29 | 00:00:00 | | 2001-12-19 | 14,93 | 8.586.000 | 15,14 | 14,83 | 14,99 | 00:00:00 | | 2001-12-20 | 15,25 | 8.165.900 | 15,46 | 15,00 | 15,14 | 00:00:00 | | 2001-12-21 | 15,45 | 8.701.000 | 15,48 | 15,21 | 15,25 | 00:00:00 | | 2001-12-24 | 15,33 | 3.093.500 | 15,42 | 15,25 | 15,27 | 00:00:00 | | 2001-12-26 | 15,40 | 4.215.400 | 15,53 | 15,26 | 15,33 | 00:00:00 | | 2001-12-27 | 15,74 | 5.211.800 | 15,83 | 15,43 | 15,48 | 00:00:00 | | 2001-12-28 | 15,95 | 5.312.700 | 16,05 | 15,75 | 15,83 | 00:00:00 | | 2001-12-31 | 15,72 | 7.231.500 | 16,23 | 15,69 | 16,05 | 00:00:00 | | 2002-01-02 | 16,22 | 5.755.800 | 16,30 | 15,76 | 15,94 | 00:00:00 | | 2002-01-03 | 16,73 | 8.720.100 | 16,91 | 16,35 | 16,47 | 00:00:00 | | 2002-01-04 | 16,94 | 7.906.200 | 17,15 | 16,77 | 17,00 | 00:00:00 | | 2002-01-07 | 16,50 | 6.035.300 | 17,05 | 16,47 | 17,00 | 00:00:00 | | 2002-01-08 | 16,56 | 4.532.900 | 16,74 | 16,40 | 16,43 | 00:00:00 | | 2002-01-09 | 16,31 | 7.033.600 | 16,83 | 16,30 | 16,50 | 00:00:00 | | 2002-01-10 | 15,29 | 14.260.600 | 15,90 | 15,10 | 15,85 | 00:00:00 | | 2002-01-11 | 15,50 | 20.725.100 | 15,75 | 14,90 | 14,90 | 00:00:00 | | 2002-01-14 | 15,35 | 7.188.300 | 15,50 | 15,15 | 15,50 | 00:00:00 | | 2002-01-15 | 15,04 | 9.463.000 | 15,59 | 14,91 | 15,20 | 00:00:00 | | 2002-01-16 | 14,96 | 7.703.100 | 15,30 | 14,85 | 14,90 | 00:00:00 | | 2002-01-17 | 14,70 | 13.617.400 | 14,96 | 14,49 | 14,95 | 00:00:00 | | 2002-01-18 | 14,50 | 11.948.000 | 14,66 | 14,33 | 14,65 | 00:00:00 | | 2002-01-22 | 14,43 | 13.213.000 | 14,51 | 14,24 | 14,50 | 00:00:00 | | 2002-01-23 | 14,54 | 27.092.700 | 14,68 | 14,01 | 14,33 | 00:00:00 | | 2002-01-24 | 14,45 | 41.883.000 | 14,81 | 14,27 | 14,64 | 00:00:00 | | 2002-01-25 | 14,61 | 50.471.700 | 14,86 | 14,42 | 14,56 | 00:00:00 | | 2002-01-28 | 15,06 | 33.423.100 | 15,24 | 14,88 | 14,92 | 00:00:00 | | 2002-01-29 | 14,92 | 22.027.700 | 15,35 | 14,82 | 15,24 | 00:00:00 | | 2002-01-30 | 14,87 | 18.821.100 | 15,02 | 14,26 | 15,00 | 00:00:00 | | 2002-01-31 | 15,30 | 12.826.500 | 15,35 | 14,91 | 15,01 | 00:00:00 | | 2002-02-01 | 14,90 | 21.492.300 | 15,08 | 14,50 | 14,52 | 00:00:00 | | 2002-02-04 | 14,63 | 8.558.200 | 14,94 | 14,51 | 14,79 | 00:00:00 | | 2002-02-05 | 14,04 | 14.569.500 | 14,69 | 14,00 | 14,55 | 00:00:00 | | 2002-02-06 | 14,10 | 13.747.200 | 14,40 | 14,05 | 14,10 | 00:00:00 | | 2002-02-07 | 14,53 | 17.728.700 | 14,63 | 13,90 | 14,05 | 00:00:00 | | 2002-02-08 | 14,38 | 6.364.400 | 14,60 | 14,13 | 14,52 | 00:00:00 | | 2002-02-11 | 14,30 | 7.975.900 | 14,45 | 14,16 | 14,28 | 00:00:00 | | 2002-02-12 | 14,34 | 5.553.100 | 14,40 | 14,22 | 14,22 | 00:00:00 | | 2002-02-13 | 14,99 | 8.080.300 | 15,03 | 14,57 | 14,72 | 00:00:00 | | 2002-02-14 | 14,70 | 7.825.800 | 15,10 | 14,65 | 15,10 | 00:00:00 | | 2002-02-15 | 14,62 | 4.281.300 | 14,70 | 14,40 | 14,62 | 00:00:00 | | 2002-02-19 | 14,28 | 7.306.200 | 14,62 | 14,25 | 14,29 | 00:00:00 | | 2002-02-20 | 14,50 | 7.216.700 | 14,68 | 14,31 | 14,38 | 00:00:00 | | 2002-02-21 | 14,67 | 7.332.400 | 15,05 | 14,46 | 14,99 | 00:00:00 | | 2002-02-22 | 14,58 | 6.581.400 | 14,79 | 14,32 | 14,57 | 00:00:00 | | 2002-02-25 | 15,23 | 9.877.600 | 15,30 | 14,73 | 14,80 | 00:00:00 | | 2002-02-26 | 15,55 | 9.663.100 | 15,62 | 15,11 | 15,42 | 00:00:00 | | 2002-02-27 | 15,30 | 8.047.400 | 15,78 | 15,22 | 15,58 | 00:00:00 | | 2002-02-28 | 14,88 | 8.454.100 | 15,40 | 14,88 | 15,31 | 00:00:00 | | 2002-03-01 | 15,64 | 14.350.100 | 15,74 | 14,93 | 15,00 | 00:00:00 | | 2002-03-04 | 16,17 | 16.318.700 | 16,35 | 15,85 | 15,93 | 00:00:00 | | 2002-03-05 | 15,74 | 14.976.700 | 16,40 | 15,55 | 16,39 | 00:00:00 | | 2002-03-06 | 16,35 | 11.895.300 | 16,52 | 15,85 | 16,00 | 00:00:00 | | 2002-03-07 | 16,91 | 17.223.700 | 16,98 | 16,65 | 16,98 | 00:00:00 | | 2002-03-08 | 16,81 | 13.027.300 | 17,12 | 16,70 | 17,10 | 00:00:00 | | 2002-03-11 | 17,20 | 9.739.800 | 17,29 | 16,50 | 16,88 | 00:00:00 | | 2002-03-12 | 17,01 | 16.034.700 | 17,18 | 16,75 | 17,01 | 00:00:00 | | 2002-03-13 | 17,11 | 7.382.600 | 17,15 | 16,81 | 16,90 | 00:00:00 | | 2002-03-14 | 16,91 | 7.222.000 | 17,15 | 16,91 | 16,95 | 00:00:00 | | 2002-03-15 | 16,93 | 7.750.200 | 17,08 | 16,73 | 16,98 | 00:00:00 | | 2002-03-18 | 17,07 | 7.584.500 | 17,27 | 16,84 | 17,00 | 00:00:00 | | 2002-03-19 | 17,18 | 5.054.100 | 17,24 | 16,94 | 17,21 | 00:00:00 | | 2002-03-20 | 16,50 | 9.362.000 | 17,08 | 16,41 | 17,03 | 00:00:00 | | 2002-03-21 | 16,70 | 8.792.800 | 16,90 | 16,30 | 16,54 | 00:00:00 | | 2002-03-22 | 16,67 | 5.360.000 | 16,81 | 16,40 | 16,65 | 00:00:00 | | 2002-03-25 | 16,05 | 8.665.400 | 16,78 | 16,02 | 16,62 | 00:00:00 | | 2002-03-26 | 16,09 | 10.597.400 | 16,46 | 15,99 | 16,05 | 00:00:00 | | 2002-03-27 | 16,10 | 6.598.700 | 16,20 | 16,00 | 16,13 | 00:00:00 | | 2002-03-28 | 16,49 | 5.675.100 | 16,68 | 16,15 | 16,18 | 00:00:00 | | 2002-04-01 | 15,73 | 8.674.700 | 15,93 | 15,61 | 15,91 | 00:00:00 | | 2002-04-02 | 15,37 | 8.514.100 | 15,68 | 15,33 | 15,62 | 00:00:00 | | 2002-04-03 | 15,06 | 9.931.600 | 15,75 | 15,02 | 15,40 | 00:00:00 | | 2002-04-04 | 15,14 | 7.407.400 | 15,35 | 15,05 | 15,25 | 00:00:00 | | 2002-04-05 | 15,05 | 8.334.600 | 15,39 | 15,00 | 15,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
